Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 84.31 84.74 82.53 82.59 446,234 -0.89(-1.06%)
May 05, 2023 81.59 83.51 80.72 83.48 758,395 +3.54(+4.43%)
May 04, 2023 82.72 83.02 79.87 79.93 685,100 -2.51(-3.04%)
May 03, 2023 83.17 84.83 82.34 82.44 908,228 -1.54(-1.83%)
May 02, 2023 83.43 84.02 81.74 83.98 682,447 -0.06(-0.07%)
May 01, 2023 85.22 86.46 83.80 84.04 706,420 -1.64(-1.91%)
Apr 28, 2023 82.97 85.85 82.74 85.67 733,239 +2.25(+2.69%)
Apr 27, 2023 83.47 83.59 81.87 83.43 765,692 +0.44(+0.53%)
Apr 26, 2023 83.25 83.84 82.27 82.99 836,263 -0.20(-0.24%)
Apr 25, 2023 86.07 86.76 83.17 83.19 927,780 -4.56(-5.20%)
Apr 24, 2023 86.35 87.96 86.12 87.75 910,942 +0.89(+1.02%)
Apr 21, 2023 86.23 87.09 85.23 86.86 846,657 +0.58(+0.67%)
Apr 20, 2023 86.41 88.33 86.11 86.28 533,233 -0.16(-0.18%)
Apr 19, 2023 85.96 86.92 85.63 86.44 482,863 -0.04(-0.05%)
Apr 18, 2023 86.32 87.51 86.32 86.48 562,531 +0.21(+0.24%)
Apr 17, 2023 87.28 88.07 85.85 86.27 887,957 -1.79(-2.03%)
Apr 14, 2023 88.68 89.78 87.44 88.06 1,110,914 +0.48(+0.55%)
Apr 13, 2023 88.35 88.35 87.33 87.58 794,788 -0.08(-0.09%)
Apr 12, 2023 89.68 89.73 87.08 87.66 852,029 -0.74(-0.84%)
Apr 11, 2023 86.98 88.71 86.63 88.40 814,986 +1.66(+1.91%)
Apr 10, 2023 83.44 87.01 83.41 86.74 966,900 +3.07(+3.68%)
Apr 06, 2023 85.47 85.69 83.00 83.67 758,414 -2.42(-2.81%)
Apr 05, 2023 86.57 87.07 84.61 86.08 1,095,953 -1.55(-1.77%)
Apr 04, 2023 89.90 90.51 87.31 87.63 755,117 -1.14(-1.28%)
Apr 03, 2023 89.37 90.08 87.65 88.77 1,073,828 -0.25(-0.28%)
Mar 31, 2023 86.61 89.12 86.46 89.02 1,267,036 +2.95(+3.42%)
Mar 30, 2023 86.60 87.65 85.91 86.07 1,338,209 +1.03(+1.21%)
Mar 29, 2023 90.41 90.92 84.02 85.04 2,564,467 -3.17(-3.60%)
Mar 28, 2023 84.76 88.98 82.27 88.22 4,804,368 +14.72(+20.02%)
Mar 27, 2023 73.58 74.36 72.27 73.50 2,555,354 +0.86(+1.18%)
Mar 24, 2023 72.52 73.06 71.45 72.64 1,136,646 -1.10(-1.49%)
Mar 23, 2023 74.23 75.41 72.73 73.74 857,143 +0.32(+0.44%)
Mar 22, 2023 74.13 75.61 73.39 73.42 750,097 -0.85(-1.14%)
Mar 21, 2023 74.66 75.28 73.70 74.27 723,795 +1.88(+2.59%)
Mar 20, 2023 73.24 73.83 71.16 72.39 682,982 -0.20(-0.27%)
Mar 17, 2023 72.05 72.87 71.36 72.59 1,536,716 -0.42(-0.57%)
Mar 16, 2023 70.10 73.25 69.26 73.01 1,137,690 +1.84(+2.58%)
Mar 15, 2023 71.08 71.83 70.15 71.18 1,342,055 -2.61(-3.53%)
Mar 14, 2023 74.87 75.20 73.15 73.78 717,546 +1.22(+1.68%)
Mar 13, 2023 72.51 74.06 71.51 72.56 1,204,582 -2.31(-3.08%)
Mar 10, 2023 76.46 76.57 73.84 74.87 772,902 -1.49(-1.95%)
Mar 09, 2023 78.59 79.12 76.09 76.36 1,401,867 -2.34(-2.97%)
Mar 08, 2023 79.57 80.06 78.22 78.69 866,156 -0.97(-1.22%)
Mar 07, 2023 80.55 81.23 79.53 79.66 569,821 -0.63(-0.79%)
Mar 06, 2023 83.14 83.24 80.25 80.29 949,184 -2.76(-3.33%)
Mar 03, 2023 82.86 83.12 81.85 83.06 595,208 +0.92(+1.12%)
Mar 02, 2023 79.38 82.33 79.20 82.14 610,433 +2.11(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.